79,660$
-0,61%
Echtzeit-Aktienkurs Albany International Corp
Bid:
Ask:
Aktienkurse zur Albany International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 79,95 | 80,73 | 79,47 | 79,67 | -0,60% | 117.801,00 |
| 28.01.2025 | 80,86 | 81,19 | 79,93 | 80,15 | -1,52% | 98.839,00 |
| 27.01.2025 | 80,90 | 82,30 | 80,25 | 81,39 | 0,56% | 158.297,00 |
| 24.01.2025 | 79,94 | 81,55 | 79,54 | 80,94 | 0,19% | 154.124,00 |
| 23.01.2025 | 81,30 | 81,85 | 80,37 | 80,79 | -0,59% | 180.098,00 |
| 22.01.2025 | 82,03 | 82,43 | 80,72 | 81,27 | -1,60% | 187.091,00 |
| 21.01.2025 | 82,30 | 83,25 | 82,26 | 82,59 | 1,55% | 169.193,00 |
| 17.01.2025 | 82,38 | 82,70 | 80,67 | 81,33 | 0,02% | 106.847,00 |
| 16.01.2025 | 80,43 | 81,75 | 79,95 | 81,31 | 1,27% | 125.865,00 |
| 15.01.2025 | 81,83 | 82,33 | 80,10 | 80,29 | -0,75% | 217.513,00 |
| 14.01.2025 | 80,39 | 81,03 | 78,58 | 80,90 | 1,40% | 167.511,00 |
| 13.01.2025 | 77,46 | 79,95 | 77,22 | 79,78 | 1,96% | 236.306,00 |
| 10.01.2025 | 79,70 | 80,76 | 77,53 | 78,25 | -4,11% | 314.997,00 |
| 08.01.2025 | 79,91 | 81,68 | 79,63 | 81,60 | 1,03% | 192.977,00 |
| 07.01.2025 | 79,97 | 80,79 | 79,31 | 80,77 | 0,59% | 183.807,00 |
| 06.01.2025 | 81,01 | 81,97 | 79,37 | 80,30 | -0,83% | 293.898,00 |
| 03.01.2025 | 79,55 | 81,21 | 78,94 | 80,97 | 2,23% | 159.513,00 |
| 02.01.2025 | 80,09 | 81,08 | 78,85 | 79,20 | -0,96% | 138.089,00 |
| 31.12.2024 | 80,45 | 80,79 | 79,87 | 79,97 | 0,26% | 106.837,00 |
| 30.12.2024 | 79,61 | 80,33 | 78,46 | 79,76 | -0,46% | 132.780,00 |
| 27.12.2024 | 80,26 | 81,13 | 79,33 | 80,13 | -0,84% | 119.345,00 |
| 26.12.2024 | 80,18 | 80,83 | 80,02 | 80,81 | 0,10% | 109.759,00 |
| 24.12.2024 | 80,11 | 80,73 | 79,57 | 80,73 | 1,04% | 67.168,00 |
| 23.12.2024 | 80,14 | 80,88 | 79,44 | 79,90 | -1,58% | 230.597,00 |
| 20.12.2024 | 78,22 | 82,95 | 78,22 | 81,18 | 2,44% | 825.490,00 |
| 19.12.2024 | 78,47 | 79,93 | 77,74 | 79,25 | 2,46% | 238.763,00 |
| 18.12.2024 | 80,45 | 81,20 | 77,12 | 77,35 | -3,45% | 249.270,00 |
| 17.12.2024 | 80,50 | 80,89 | 79,92 | 80,11 | -1,49% | 172.492,00 |
| 16.12.2024 | 81,73 | 83,06 | 80,79 | 81,32 | -0,78% | 242.360,00 |
| 13.12.2024 | 81,82 | 82,58 | 81,30 | 81,96 | -0,18% | 165.688,00 |
| 12.12.2024 | 81,92 | 82,48 | 80,42 | 82,11 | 0,24% | 150.766,00 |
| 11.12.2024 | 83,29 | 84,11 | 81,82 | 81,91 | -0,84% | 208.215,00 |
| 10.12.2024 | 80,83 | 83,54 | 80,49 | 82,60 | 0,68% | 182.271,00 |
| 09.12.2024 | 81,24 | 83,05 | 80,94 | 82,04 | 2,43% | 224.566,00 |
| 06.12.2024 | 80,82 | 81,61 | 79,93 | 80,09 | -0,39% | 279.848,00 |
| 05.12.2024 | 82,04 | 82,28 | 80,26 | 80,40 | -2,24% | 300.902,00 |
| 04.12.2024 | 83,01 | 83,51 | 82,09 | 82,24 | -1,02% | 169.273,00 |
| 03.12.2024 | 84,40 | 85,17 | 82,94 | 83,09 | -2,42% | 198.644,00 |
| 02.12.2024 | 83,00 | 85,19 | 81,46 | 85,15 | 2,71% | 299.010,00 |
| 29.11.2024 | 82,74 | 83,22 | 82,36 | 82,90 | 0,61% | 142.315,00 |
| 27.11.2024 | 83,84 | 84,11 | 82,35 | 82,40 | -0,81% | 155.796,00 |
| 26.11.2024 | 85,85 | 85,85 | 83,02 | 83,07 | -3,68% | 315.932,00 |
| 25.11.2024 | 85,03 | 88,13 | 85,03 | 86,24 | 1,72% | 383.329,00 |
| 22.11.2024 | 82,95 | 85,12 | 82,56 | 84,78 | 2,73% | 265.646,00 |
| 21.11.2024 | 84,36 | 84,79 | 82,53 | 82,53 | -1,23% | 54.272,00 |
| 20.11.2024 | 82,41 | 84,25 | 82,41 | 83,56 | 0,04% | 508.766,00 |
| 19.11.2024 | 81,08 | 83,83 | 80,72 | 83,53 | 2,04% | 387.092,00 |
| 18.11.2024 | 80,33 | 82,13 | 79,91 | 81,86 | 2,21% | 261.755,00 |
| 15.11.2024 | 81,16 | 81,86 | 79,82 | 80,09 | -0,53% | 262.587,00 |
| 14.11.2024 | 82,46 | 83,11 | 80,13 | 80,52 | -1,94% | 220.863,00 |
| 13.11.2024 | 81,78 | 83,22 | 81,78 | 82,11 | 1,02% | 199.700,00 |
| 12.11.2024 | 83,25 | 83,49 | 81,16 | 81,28 | -2,40% | 248.724,00 |
| 11.11.2024 | 83,13 | 84,29 | 82,23 | 83,28 | 1,61% | 285.907,00 |
| 08.11.2024 | 81,29 | 83,42 | 80,39 | 81,96 | 0,74% | 337.453,00 |
| 07.11.2024 | 79,93 | 81,86 | 79,43 | 81,36 | 1,54% | 403.022,00 |
| 06.11.2024 | 76,38 | 80,63 | 76,38 | 80,13 | 9,18% | 413.249,00 |
| 05.11.2024 | 69,95 | 73,78 | 69,95 | 73,39 | 4,40% | 251.326,00 |
| 04.11.2024 | 68,97 | 71,24 | 68,86 | 70,30 | 1,11% | 307.751,00 |
| 01.11.2024 | 67,97 | 69,67 | 67,97 | 69,53 | 2,37% | 307.095,00 |
| 31.10.2024 | 73,60 | 73,60 | 67,39 | 67,92 | -4,00% | 422.633,00 |
| 30.10.2024 | 70,93 | 72,24 | 70,68 | 70,75 | -1,28% | 185.562,00 |
| 29.10.2024 | 71,48 | 72,36 | 71,20 | 71,67 | -0,80% | 251.797,00 |
| 28.10.2024 | 71,77 | 73,07 | 71,65 | 72,25 | 1,60% | 292.038,00 |
| 25.10.2024 | 72,13 | 72,68 | 71,08 | 71,11 | -0,52% | 138.564,00 |
| 24.10.2024 | 73,32 | 73,51 | 70,80 | 71,48 | -2,50% | 210.489,00 |
| 23.10.2024 | 71,86 | 73,71 | 71,78 | 73,31 | 1,44% | 179.633,00 |
| 22.10.2024 | 73,37 | 73,37 | 71,45 | 72,27 | -1,63% | 201.994,00 |
| 21.10.2024 | 74,78 | 74,82 | 71,94 | 73,47 | -1,40% | 494.558,00 |
| 18.10.2024 | 75,81 | 75,84 | 74,28 | 74,51 | -1,17% | 251.562,00 |
| 17.10.2024 | 75,60 | 75,60 | 74,22 | 75,39 | 0,19% | 279.517,00 |
| 16.10.2024 | 74,81 | 75,70 | 74,06 | 75,25 | 1,62% | 240.271,00 |
| 15.10.2024 | 72,96 | 75,02 | 72,96 | 74,05 | 1,37% | 168.312,00 |
| 14.10.2024 | 72,04 | 73,09 | 71,58 | 73,05 | 0,97% | 210.269,00 |
| 11.10.2024 | 70,53 | 72,73 | 70,37 | 72,35 | 3,03% | 195.667,00 |
| 10.10.2024 | 70,53 | 70,55 | 69,19 | 70,22 | -1,76% | 379.992,00 |
| 09.10.2024 | 72,53 | 73,09 | 71,40 | 71,48 | -1,84% | 221.146,00 |
| 08.10.2024 | 74,41 | 74,41 | 72,47 | 72,82 | -1,78% | 230.721,00 |
| 07.10.2024 | 77,27 | 77,55 | 73,58 | 74,14 | -4,61% | 287.903,00 |
| 04.10.2024 | 78,44 | 79,01 | 77,21 | 77,72 | 0,50% | 294.176,00 |
| 03.10.2024 | 82,50 | 83,82 | 77,07 | 77,33 | -11,03% | 262.642,00 |
| 02.10.2024 | 86,91 | 88,17 | 86,87 | 86,92 | -0,62% | 54.853,00 |
| 01.10.2024 | 88,29 | 88,29 | 86,34 | 87,46 | -1,56% | 106.577,00 |
| 30.09.2024 | 86,38 | 88,92 | 86,01 | 88,85 | 1,90% | 150.805,00 |
| 27.09.2024 | 88,11 | 89,25 | 87,17 | 87,19 | 0,03% | 111.155,00 |
| 26.09.2024 | 87,78 | 88,45 | 86,89 | 87,16 | 0,66% | 139.957,00 |
| 25.09.2024 | 86,91 | 86,91 | 85,91 | 86,59 | 0,01% | 143.022,00 |
| 24.09.2024 | 86,77 | 87,21 | 85,98 | 86,58 | 0,36% | 120.188,00 |
| 23.09.2024 | 87,54 | 87,56 | 86,22 | 86,27 | -0,85% | 79.626,00 |
| 20.09.2024 | 87,86 | 88,05 | 86,49 | 87,01 | -1,65% | 485.309,00 |
| 19.09.2024 | 89,66 | 89,66 | 87,69 | 88,47 | 1,68% | 102.045,00 |
| 18.09.2024 | 86,74 | 89,51 | 85,93 | 87,01 | 0,53% | 132.344,00 |
| 17.09.2024 | 86,24 | 87,69 | 85,80 | 86,55 | 0,89% | 120.515,00 |
| 16.09.2024 | 86,08 | 86,39 | 84,60 | 85,79 | 0,41% | 134.069,00 |
| 13.09.2024 | 86,17 | 87,03 | 84,79 | 85,44 | 0,66% | 110.325,00 |
| 12.09.2024 | 84,99 | 85,56 | 83,70 | 84,88 | 0,80% | 98.592,00 |
| 11.09.2024 | 84,50 | 84,50 | 82,14 | 84,21 | -1,47% | 270.842,00 |
| 10.09.2024 | 85,71 | 85,71 | 84,39 | 85,47 | 0,33% | 80.895,00 |
| 09.09.2024 | 84,93 | 85,69 | 84,14 | 85,19 | 0,73% | 257.233,00 |
| 06.09.2024 | 86,93 | 87,55 | 84,53 | 84,57 | -2,11% | 144.884,00 |
| 05.09.2024 | 89,06 | 89,46 | 86,02 | 86,39 | -3,38% | 99.008,00 |